ヤマト・インダストリー(7886)の株価時系列情報
ヤマト・インダストリー(7886)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 800 | 800 | 790 | 790 | 3,000 |
| 1996/12/27 | 790 | 790 | 780 | 780 | 5,000 |
| 1996/12/25 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/12/20 | 790 | 790 | 760 | 760 | 2,000 |
| 1996/12/19 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/12/13 | 810 | 810 | 810 | 810 | 1,000 |
| 1996/12/11 | 816 | 816 | 815 | 815 | 2,000 |
| 1996/12/10 | 815 | 815 | 815 | 815 | 3,000 |
| 1996/12/05 | 815 | 815 | 815 | 815 | 8,000 |
| 1996/12/02 | 815 | 815 | 815 | 815 | 8,000 |
| 1996/11/28 | 815 | 815 | 815 | 815 | 1,000 |
| 1996/11/27 | 815 | 815 | 813 | 813 | 6,000 |
| 1996/11/26 | 816 | 816 | 815 | 815 | 2,000 |
| 1996/11/25 | 803 | 803 | 803 | 803 | 1,000 |
| 1996/11/19 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/11/15 | 793 | 793 | 793 | 793 | 1,000 |
| 1996/11/11 | 835 | 836 | 835 | 836 | 2,000 |
| 1996/11/08 | 836 | 836 | 836 | 836 | 2,000 |
| 1996/11/05 | 838 | 838 | 838 | 838 | 1,000 |
| 1996/11/01 | 838 | 838 | 838 | 838 | 1,000 |
| 1996/10/31 | 844 | 844 | 840 | 840 | 4,000 |
| 1996/10/30 | 850 | 850 | 845 | 845 | 2,000 |
| 1996/10/29 | 859 | 859 | 859 | 859 | 1,000 |
| 1996/10/28 | 889 | 889 | 889 | 889 | 1,000 |
| 1996/10/24 | 841 | 841 | 841 | 841 | 1,000 |
| 1996/10/22 | 851 | 851 | 840 | 840 | 2,000 |
| 1996/10/18 | 851 | 851 | 851 | 851 | 3,000 |
| 1996/10/16 | 851 | 851 | 850 | 850 | 2,000 |
| 1996/10/15 | 850 | 850 | 850 | 850 | 4,000 |
| 1996/10/08 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/10/02 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/10/01 | 921 | 921 | 919 | 919 | 2,000 |
| 1996/09/27 | 890 | 890 | 890 | 890 | 2,000 |
| 1996/09/26 | 890 | 890 | 890 | 890 | 1,000 |
| 1996/09/25 | 889 | 890 | 889 | 890 | 2,000 |
| 1996/09/24 | 888 | 890 | 888 | 890 | 3,000 |
| 1996/09/18 | 880 | 880 | 880 | 880 | 2,000 |
| 1996/09/17 | 880 | 880 | 879 | 879 | 3,000 |
| 1996/09/13 | 880 | 880 | 855 | 855 | 15,000 |
| 1996/09/11 | 860 | 862 | 860 | 862 | 4,000 |
| 1996/09/06 | 888 | 888 | 888 | 888 | 2,000 |
| 1996/09/05 | 870 | 870 | 866 | 866 | 4,000 |
| 1996/09/04 | 870 | 870 | 870 | 870 | 1,000 |
| 1996/09/03 | 865 | 870 | 865 | 870 | 5,000 |
| 1996/09/02 | 861 | 861 | 861 | 861 | 1,000 |
| 1996/08/30 | 856 | 856 | 850 | 851 | 10,000 |
| 1996/08/28 | 866 | 880 | 850 | 880 | 7,000 |
| 1996/08/27 | 878 | 878 | 878 | 878 | 1,000 |
| 1996/08/23 | 866 | 866 | 866 | 866 | 1,000 |
| 1996/08/22 | 870 | 880 | 870 | 880 | 3,000 |
| 1996/08/21 | 885 | 890 | 885 | 890 | 2,000 |
| 1996/08/20 | 885 | 885 | 885 | 885 | 2,000 |
| 1996/08/19 | 885 | 885 | 885 | 885 | 3,000 |
| 1996/08/16 | 862 | 862 | 862 | 862 | 1,000 |
| 1996/08/15 | 860 | 860 | 860 | 860 | 2,000 |
| 1996/08/14 | 880 | 880 | 880 | 880 | 1,000 |
| 1996/08/12 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/08/07 | 905 | 905 | 900 | 900 | 2,000 |
| 1996/08/06 | 920 | 920 | 902 | 902 | 6,000 |
| 1996/08/05 | 936 | 945 | 930 | 930 | 10,000 |
| 1996/08/02 | 950 | 950 | 930 | 935 | 5,000 |
| 1996/08/01 | 945 | 945 | 945 | 945 | 2,000 |
| 1996/07/31 | 945 | 945 | 940 | 945 | 3,000 |
| 1996/07/30 | 960 | 960 | 945 | 945 | 4,000 |
| 1996/07/29 | 960 | 970 | 950 | 960 | 6,000 |
| 1996/07/26 | 970 | 970 | 960 | 960 | 9,000 |
| 1996/07/25 | 970 | 970 | 930 | 960 | 14,000 |
| 1996/07/24 | 980 | 1,000 | 970 | 1,000 | 9,000 |
| 1996/07/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/07/22 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/07/19 | 1,030 | 1,030 | 1,010 | 1,030 | 12,000 |
| 1996/07/18 | 1,030 | 1,050 | 1,010 | 1,050 | 20,000 |
| 1996/07/17 | 1,050 | 1,050 | 1,000 | 1,030 | 27,000 |
| 1996/07/16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/07/15 | 1,100 | 1,100 | 1,050 | 1,100 | 21,000 |
| 1996/07/11 | 1,110 | 1,120 | 1,110 | 1,110 | 11,000 |
| 1996/07/10 | 1,120 | 1,120 | 1,110 | 1,110 | 8,000 |
| 1996/07/09 | 1,170 | 1,170 | 1,130 | 1,160 | 56,000 |
| 1996/07/08 | 1,200 | 1,200 | 1,140 | 1,180 | 83,000 |
| 1996/07/05 | 1,070 | 1,200 | 1,070 | 1,180 | 247,000 |
| 1996/07/04 | 1,120 | 1,120 | 1,060 | 1,070 | 30,000 |
| 1996/07/03 | 1,060 | 1,130 | 1,050 | 1,130 | 88,000 |
| 1996/07/02 | 1,030 | 1,060 | 1,030 | 1,050 | 13,000 |
| 1996/07/01 | 1,060 | 1,080 | 1,000 | 1,000 | 22,000 |
| 1996/06/28 | 1,030 | 1,070 | 1,030 | 1,060 | 41,000 |
| 1996/06/27 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 |
| 1996/06/26 | 1,030 | 1,040 | 1,010 | 1,010 | 26,000 |
| 1996/06/25 | 1,080 | 1,080 | 1,010 | 1,040 | 40,000 |
| 1996/06/24 | 987 | 1,080 | 987 | 1,080 | 97,000 |
| 1996/06/21 | 950 | 978 | 950 | 978 | 26,000 |
| 1996/06/20 | 919 | 950 | 919 | 950 | 13,000 |
| 1996/06/19 | 920 | 921 | 910 | 920 | 23,000 |
| 1996/06/18 | 920 | 920 | 910 | 920 | 5,000 |
| 1996/06/17 | 900 | 930 | 900 | 930 | 2,000 |
| 1996/06/14 | 900 | 905 | 900 | 905 | 6,000 |
| 1996/06/13 | 910 | 910 | 905 | 905 | 12,000 |
| 1996/06/12 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/06/11 | 920 | 920 | 910 | 910 | 11,000 |
| 1996/06/07 | 930 | 930 | 910 | 910 | 5,000 |
| 1996/06/06 | 931 | 931 | 930 | 930 | 2,000 |
| 1996/06/05 | 900 | 930 | 900 | 930 | 5,000 |
| 1996/06/04 | 920 | 920 | 900 | 900 | 8,000 |
| 1996/06/03 | 921 | 921 | 921 | 921 | 1,000 |
| 1996/05/30 | 915 | 915 | 915 | 915 | 1,000 |
| 1996/05/29 | 920 | 920 | 920 | 920 | 2,000 |
| 1996/05/28 | 920 | 920 | 920 | 920 | 3,000 |
| 1996/05/27 | 920 | 920 | 920 | 920 | 4,000 |
| 1996/05/24 | 920 | 920 | 920 | 920 | 4,000 |
| 1996/05/23 | 920 | 920 | 920 | 920 | 3,000 |
| 1996/05/22 | 920 | 920 | 920 | 920 | 4,000 |
| 1996/05/21 | 930 | 930 | 930 | 930 | 3,000 |
| 1996/05/17 | 912 | 930 | 912 | 930 | 5,000 |
| 1996/05/16 | 922 | 922 | 922 | 922 | 2,000 |
| 1996/05/15 | 912 | 912 | 912 | 912 | 1,000 |
| 1996/05/14 | 913 | 913 | 912 | 912 | 2,000 |
| 1996/05/13 | 911 | 912 | 911 | 912 | 3,000 |
| 1996/05/10 | 900 | 915 | 900 | 910 | 5,000 |
| 1996/05/09 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/05/07 | 920 | 921 | 920 | 920 | 3,000 |
| 1996/05/02 | 930 | 930 | 930 | 930 | 2,000 |
| 1996/05/01 | 910 | 910 | 900 | 900 | 4,000 |
| 1996/04/30 | 900 | 900 | 900 | 900 | 14,000 |
| 1996/04/26 | 900 | 900 | 900 | 900 | 9,000 |
| 1996/04/25 | 900 | 900 | 900 | 900 | 5,000 |
| 1996/04/24 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/04/23 | 900 | 900 | 900 | 900 | 4,000 |
| 1996/04/22 | 890 | 890 | 890 | 890 | 1,000 |
| 1996/04/19 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/04/15 | 930 | 930 | 930 | 930 | 3,000 |
| 1996/04/12 | 930 | 930 | 930 | 930 | 3,000 |
| 1996/04/11 | 930 | 930 | 930 | 930 | 1,000 |
| 1996/04/10 | 968 | 968 | 930 | 930 | 5,000 |
| 1996/04/09 | 927 | 978 | 927 | 978 | 11,000 |
| 1996/04/08 | 925 | 925 | 925 | 925 | 9,000 |
| 1996/04/05 | 921 | 925 | 921 | 925 | 17,000 |
| 1996/04/04 | 917 | 930 | 910 | 910 | 18,000 |
| 1996/04/03 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/04/02 | 940 | 940 | 940 | 940 | 5,000 |
| 1996/04/01 | 950 | 950 | 945 | 950 | 16,000 |
| 1996/03/29 | 932 | 945 | 931 | 931 | 13,000 |
| 1996/03/28 | 920 | 920 | 900 | 900 | 2,000 |
| 1996/03/27 | 944 | 944 | 944 | 944 | 1,000 |
| 1996/03/26 | 870 | 950 | 868 | 950 | 18,000 |
| 1996/03/22 | 890 | 890 | 880 | 880 | 3,000 |
| 1996/03/21 | 935 | 935 | 890 | 900 | 29,000 |
| 1996/03/19 | 959 | 959 | 939 | 939 | 14,000 |
| 1996/03/18 | 1,080 | 1,090 | 990 | 990 | 91,000 |
| 1996/03/15 | 939 | 1,050 | 928 | 1,050 | 145,000 |
| 1996/03/14 | 900 | 950 | 900 | 950 | 48,000 |
| 1996/03/13 | 801 | 850 | 801 | 850 | 19,000 |
| 1996/03/12 | 801 | 801 | 780 | 780 | 15,000 |
| 1996/03/11 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/03/01 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/02/29 | 830 | 830 | 815 | 830 | 12,000 |
| 1996/02/27 | 797 | 797 | 797 | 797 | 2,000 |
| 1996/02/26 | 797 | 797 | 797 | 797 | 3,000 |
| 1996/02/23 | 798 | 799 | 798 | 799 | 9,000 |
| 1996/02/22 | 798 | 798 | 798 | 798 | 1,000 |
| 1996/02/21 | 800 | 800 | 800 | 800 | 14,000 |
| 1996/02/16 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/02/15 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/02/13 | 815 | 820 | 815 | 820 | 2,000 |
| 1996/02/09 | 805 | 805 | 801 | 801 | 8,000 |
| 1996/02/08 | 815 | 815 | 810 | 810 | 4,000 |
| 1996/02/06 | 805 | 805 | 805 | 805 | 1,000 |
| 1996/02/02 | 815 | 815 | 815 | 815 | 6,000 |
| 1996/02/01 | 825 | 825 | 805 | 805 | 7,000 |
| 1996/01/31 | 830 | 830 | 830 | 830 | 3,000 |
| 1996/01/29 | 801 | 801 | 801 | 801 | 1,000 |
| 1996/01/26 | 810 | 810 | 801 | 801 | 2,000 |
| 1996/01/25 | 801 | 801 | 801 | 801 | 1,000 |
| 1996/01/24 | 820 | 820 | 801 | 801 | 2,000 |
| 1996/01/23 | 795 | 840 | 794 | 820 | 19,000 |
| 1996/01/22 | 766 | 800 | 766 | 800 | 3,000 |
| 1996/01/19 | 755 | 765 | 755 | 765 | 2,000 |
| 1996/01/18 | 746 | 746 | 745 | 745 | 2,000 |
| 1996/01/17 | 730 | 731 | 730 | 731 | 4,000 |
| 1996/01/16 | 735 | 735 | 730 | 730 | 4,000 |
| 1996/01/12 | 740 | 740 | 740 | 740 | 4,000 |
| 1996/01/10 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/01/09 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/01/08 | 760 | 770 | 760 | 770 | 2,000 |
| 1996/01/05 | 740 | 770 | 740 | 770 | 2,000 |